LGMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.60	0.58	0.59	0.59	-	267,000
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	355,500
Dec 3, 2025	0.60	0.60	0.59	0.59	0.59	-0.85%	783,800
Dec 2, 2025	0.59	0.61	0.58	0.59	0.59	-	160,300
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	-	342,700
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	735,800
Nov 27, 2025	0.60	0.60	0.59	0.60	0.60	-	255,800
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-	463,800
Nov 25, 2025	0.65	0.65	0.59	0.60	0.60	-7.75%	1,621,000
Nov 24, 2025	0.66	0.66	0.64	0.65	0.65	-2.27%	537,300
Nov 21, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	373,700
Nov 20, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	450,600
Nov 19, 2025	0.66	0.70	0.66	0.68	0.68	3.03%	295,600
Nov 18, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	507,500
Nov 17, 2025	0.69	0.70	0.69	0.69	0.69	-	203,300
Nov 14, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	159,100
Nov 13, 2025	0.70	0.70	0.70	0.70	0.70	-	76,000
Nov 12, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	121,900
Nov 11, 2025	0.71	0.71	0.70	0.71	0.71	-	126,000
Nov 10, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	47,200
Nov 7, 2025	0.70	0.74	0.70	0.72	0.72	2.86%	403,000
Nov 6, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	693,600
Nov 5, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	261,900
Nov 4, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	172,800
Nov 3, 2025	0.75	0.76	0.72	0.72	0.72	-3.36%	428,200
Oct 31, 2025	0.75	0.76	0.75	0.75	0.75	-	79,500
Oct 30, 2025	0.75	0.76	0.75	0.75	0.75	-	94,000
Oct 29, 2025	0.74	0.78	0.74	0.75	0.75	0.68%	569,100
Oct 28, 2025	0.79	0.79	0.73	0.74	0.74	-6.92%	410,200
Oct 27, 2025	0.80	0.80	0.79	0.80	0.80	-	199,200
Oct 24, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	16,100
Oct 23, 2025	0.80	0.80	0.80	0.80	0.80	0.63%	69,800
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	69,500
Oct 21, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	26,000
Oct 17, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	140,100
Oct 16, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	67,900
Oct 15, 2025	0.79	0.81	0.78	0.81	0.81	2.53%	146,800
Oct 14, 2025	0.80	0.81	0.79	0.79	0.79	-0.63%	330,100
Oct 13, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	313,000
Oct 10, 2025	0.81	0.81	0.81	0.81	0.81	-	87,000
Oct 9, 2025	0.80	0.82	0.79	0.81	0.81	0.63%	418,300
Oct 8, 2025	0.82	0.82	0.80	0.80	0.80	-1.84%	351,300
Oct 7, 2025	0.84	0.84	0.81	0.82	0.82	-3.55%	319,300
Oct 6, 2025	0.85	0.85	0.83	0.85	0.85	-0.59%	452,700
Oct 3, 2025	0.83	0.86	0.82	0.85	0.85	3.66%	646,800
Oct 2, 2025	0.81	0.85	0.81	0.82	0.82	1.86%	525,100
Oct 1, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	181,400
Sep 30, 2025	0.83	0.83	0.81	0.81	0.81	-0.61%	233,300
Sep 29, 2025	0.81	0.83	0.81	0.82	0.82	0.62%	354,500
Sep 26, 2025	0.82	0.83	0.81	0.81	0.81	-1.22%	162,000